Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
2019 Beet Harvest Over: Frozen Sugarbeets Left to Rot in Upper Midwest
DTN Early Word Grains 11/18 06:03
DTN Midday Grain Comments 11/18 11:05
DTN Closing Grain Comments 11/15 13:49
DTN Cattle Prices/Trends 11/18 11:25
DTN Early Word Opening Livestock 11/18 06:35
DTN Midday Livestock Comments 11/18 12:10
DTN Closing Livestock Comment 11/15 16:18
DTN Chart Technical Points 11/15 16:30
US Direct Feeder Pigs 11/18

DTN Ag Headline News
Brazilians Defend Ag Policies
China Lifts Ban on US Poultry Imports
MFP Payments Coming Before Thanksgiving
View From the Cab
Call the Market
More Green From Beans - 5
Trade Aid Disparity Claims
The Wonder of Wheat
2020 House Election Forecast

Quotes
 
@C - CORN - CBOT Last Chg
Dec 19 368'2 -3'0
Mar 20 377'6 -3'0
May 20 383'2 -3'2
Jul 20 389'0 -3'4
Sep 20 388'6 -2'2
Dec 20 393'6 -2'0
Mar 21 404'0 -2'0
May 21 411'2 -0'2
Jul 21 413'0 -1'6
Sep 21 406'0 -0'4
Dec 21 407'0 -1'4
Jul 22 424'6 -0'6
Dec 22 414'6 0'0
 
@S - SOYBEANS - CBOT Last Chg
Jan 20 910'4 -7'6
Mar 20 923'2 -7'4
May 20 935'2 -7'0
Jul 20 945'6 -6'6
Aug 20 948'6 -7'0
Sep 20 945'0 -7'0
Nov 20 945'2 -8'0
Jan 21 949'0 -8'2
Mar 21 944'2 -8'4
May 21 945'4 -6'0
Jul 21 948'0 -6'0
Aug 21 966'6 0'6
Sep 21 956'0 0'6
Nov 21 932'4 -3'4
Jan 22 936'0 0'2
Mar 22 936'0 0'2
May 22 936'0 0'2
Jul 22 955'4 0'2
Aug 22 945'6 0'2
Sep 22 945'6 0'2
Nov 22 969'0 0'2
Jul 23 935'6 0'2
Nov 23 935'6 0'2
 
@LE - LIVE CATTLE - CME Last Chg
Dec 19 118.650 - 0.450
Feb 20 125.000 0.025
Apr 20 126.375 0.300
Jun 20 117.875 0.275
Aug 20 115.525 0.425
Oct 20 116.350 0.400
Dec 20 118.375 0.350
Feb 21 119.800 0.125
Apr 21 120.500 - 0.025
 
@HE - LEAN HOGS - CME Last Chg
Dec 19 62.600 -0.600
Feb 20 69.875 -2.125
Apr 20 76.150 -2.825
May 20 82.325 -2.700
Jun 20 87.700 -2.675
Jul 20 88.200 -2.375
Aug 20 87.150 -2.100
Oct 20 73.800 -1.250
Dec 20 69.175 -0.675
Feb 21 72.225 -0.125
Apr 21 75.000 -0.100
 
@GF - FEEDER CATTLE - CME Last Chg
Nov 19 146.425 0.175
Jan 20 144.725 0.450
Mar 20 144.900 0.675
Apr 20 146.075 0.625
May 20 146.625 0.550
Aug 20 150.925 0.450
Sep 20 150.925 0.075
Oct 20 150.725 0.400

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 371'0 371'6 368'0 368'2 -3'0 371'2 12:57P Chart for @C9Z Options for @C9Z
Mar 20 380'2 381'2 377'2 377'6 -3'0 380'6 12:57P Chart for @C0H Options for @C0H
May 20 386'0 387'0 383'0 383'2 -3'2 386'4 12:57P Chart for @C0K Options for @C0K
Jul 20 392'0 393'0 388'6 389'0 -3'4 392'4 12:57P Chart for @C0N Options for @C0N
Sep 20 391'2 391'4 388'4 388'6 -2'2 391'0 12:57P Chart for @C0U Options for @C0U
Dec 20 395'6 396'2 393'2 393'6 -2'0 395'6 12:57P Chart for @C0Z Options for @C0Z
Mar 21 406'2 406'2 404'0 404'0 -2'0 406'0 12:57P Chart for @C1H Options for @C1H
May 21 410'6 411'2 410'4 411'2 -0'2 411'4 12:57P Chart for @C1K Options for @C1K
Jul 21 414'0 414'4 413'0 413'0 -1'6 414'6 12:57P Chart for @C1N Options for @C1N
Sep 21 406'2 406'2 406'0 406'0 -0'4 406'4 12:54P Chart for @C1U Options for @C1U
Dec 21 409'0 409'0 407'0 407'0 -1'4 408'4 12:53P Chart for @C1Z Options for @C1Z
Jul 22 425'4 425'4 424'6 424'6 -0'6 425'4 12:54P Chart for @C2N Options for @C2N
Dec 22 414'6 414'6 414'6 414'6 0'0 414'6 12:54P Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 919'0 921'6 910'0 910'4 -7'6 918'2 12:57P Chart for @S0F Options for @S0F
Mar 20 931'2 934'2 923'0 923'2 -7'4 930'6 12:57P Chart for @S0H Options for @S0H
May 20 943'2 945'6 935'0 935'2 -7'0 942'2 12:57P Chart for @S0K Options for @S0K
Jul 20 953'0 956'2 945'6 945'6 -6'6 952'4 12:57P Chart for @S0N Options for @S0N
Aug 20 956'4 959'2 948'6 948'6 -7'0 955'6 12:57P Chart for @S0Q Options for @S0Q
Sep 20 952'4 954'4 945'0 945'0 -7'0 952'0 12:57P Chart for @S0U Options for @S0U
Nov 20 953'0 956'2 945'0 945'2 -8'0 953'2 12:57P Chart for @S0X Options for @S0X
Jan 21 959'0 959'0 949'0 949'0 -8'2 957'2 12:57P Chart for @S1F Options for @S1F
Mar 21 954'6 954'6 944'2 944'2 -8'4 952'6 12:57P Chart for @S1H Options for @S1H
May 21 950'2 950'2 945'4 945'4 -6'0 951'4 12:55P Chart for @S1K Options for @S1K
Jul 21 953'2 953'2 948'0 948'0 -6'0 954'0 12:55P Chart for @S1N Options for @S1N
Aug 21 966'6 0'6 952'6s 12:53P Chart for @S1Q Options for @S1Q
Sep 21 956'0 0'6 936'2s 12:47P Chart for @S1U Options for @S1U
Nov 21 934'6 935'2 932'0 932'4 -3'4 936'0 12:54P Chart for @S1X Options for @S1X
Jan 22 936'0 0'2 936'0s 11/15 Chart for @S2F Options for @S2F
Mar 22 936'0 0'2 936'0s 11/15 Chart for @S2H Options for @S2H
May 22 936'0 0'2 936'0s 11/15 Chart for @S2K Options for @S2K
Jul 22 955'4 0'2 945'6s 12:32P Chart for @S2N Options for @S2N
Aug 22 945'6 0'2 945'6s 11/15 Chart for @S2Q Options for @S2Q
Sep 22 945'6 0'2 945'6s 11/15 Chart for @S2U Options for @S2U
Nov 22 969'0 0'2 935'6s 12:32P Chart for @S2X Options for @S2X
Jul 23 935'6 0'2 935'6s 11/15 Chart for @S3N Options for @S3N
Nov 23 935'6 0'2 935'6s 11/15 Chart for @S3X Options for @S3X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 119.100 119.150 118.500 118.650 - 0.450 119.100 12:57P Chart for @LE9Z Options for @LE9Z
Feb 20 124.950 125.325 124.325 125.000 0.025 124.975 12:57P Chart for @LE0G Options for @LE0G
Apr 20 126.050 126.500 125.700 126.375 0.300 126.075 12:57P Chart for @LE0J Options for @LE0J
Jun 20 117.475 117.975 117.250 117.875 0.275 117.600 12:57P Chart for @LE0M Options for @LE0M
Aug 20 115.100 115.700 114.825 115.525 0.425 115.100 12:57P Chart for @LE0Q Options for @LE0Q
Oct 20 115.675 116.700 115.675 116.350 0.400 115.950 12:57P Chart for @LE0V Options for @LE0V
Dec 20 118.000 118.625 118.000 118.375 0.350 118.025 12:57P Chart for @LE0Z Options for @LE0Z
Feb 21 119.550 119.975 119.550 119.800 0.125 119.675 12:57P Chart for @LE1G Options for @LE1G
Apr 21 120.500 120.500 120.500 120.500 - 0.025 120.525 12:57P Chart for @LE1J Options for @LE1J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 63.000 63.625 62.425 62.600 -0.600 63.200 12:57P Chart for @HE9Z Options for @HE9Z
Feb 20 71.325 71.425 69.650 69.875 -2.125 72.000 12:57P Chart for @HE0G Options for @HE0G
Apr 20 78.150 78.300 75.975 76.150 -2.825 78.975 12:57P Chart for @HE0J Options for @HE0J
May 20 85.025 85.025 82.325 82.325 -2.700 85.025 12:57P Chart for @HE0K Options for @HE0K
Jun 20 89.900 89.900 87.425 87.700 -2.675 90.375 12:57P Chart for @HE0M Options for @HE0M
Jul 20 90.425 90.425 87.900 88.200 -2.375 90.575 12:57P Chart for @HE0N Options for @HE0N
Aug 20 89.100 89.100 86.950 87.150 -2.100 89.250 12:57P Chart for @HE0Q Options for @HE0Q
Oct 20 75.050 75.050 73.700 73.800 -1.250 75.050 12:57P Chart for @HE0V Options for @HE0V
Dec 20 69.850 69.850 69.000 69.175 -0.675 69.850 12:57P Chart for @HE0Z Options for @HE0Z
Feb 21 72.250 72.450 72.000 72.225 -0.125 72.350 12:56P Chart for @HE1G Options for @HE1G
Apr 21 75.000 75.000 75.000 75.000 -0.100 75.100 12:56P Chart for @HE1J Options for @HE1J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 19 146.200 146.500 145.700 146.425 0.175 146.250 12:57P Chart for @GF9X Options for @GF9X
Jan 20 144.025 145.675 143.800 144.725 0.450 144.275 12:57P Chart for @GF0F Options for @GF0F
Mar 20 144.200 145.675 143.900 144.900 0.675 144.225 12:57P Chart for @GF0H Options for @GF0H
Apr 20 145.200 146.775 145.125 146.075 0.625 145.450 12:57P Chart for @GF0J Options for @GF0J
May 20 145.675 147.150 145.675 146.625 0.550 146.075 12:57P Chart for @GF0K Options for @GF0K
Aug 20 150.000 151.400 150.000 150.925 0.450 150.475 12:57P Chart for @GF0Q Options for @GF0Q
Sep 20 151.050 151.425 150.925 150.925 0.075 150.850 12:57P Chart for @GF0U Options for @GF0U
Oct 20 150.325 150.725 150.325 150.725 0.400 150.725s 12:57P Chart for @GF0V Options for @GF0V
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Mon
11/18
Tue
11/19
Wed
11/20
Thu
11/21
Fri
11/22
Weather
Condition
Rain Clear Rain Rain Partly Cloudy
Weather Rain Clear Rain Rain Partly Cloudy
Temp
L/H (°F)
32/58 33/55 37/56 26/39 21/37
Feels
Like

L/H (°F)
38/58 27/55 31/56 18/30 13/32
Dew Point
(°F)
41 32 36 27 20
Humidity
(%)
63 60 68 66 65
Wind
Speed

(mph)
15 6 9 13 6
Precip
(%)
32 - 40 30 -
Precip
Amt
(in.)
Rain
0.02
None Rain
0.07
Rain
0.15
None
Evap
(in./day)
0.1 0.07 0.08 0.05 0.04
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C9Z 368'2 -3'0
@S0F 910'4 -7'6
@W9Z 507'4 4'6
@O9Z 301'0 -8'0
Stocks
MSFT 150.250000 0.280000
WMT 120.645000 1.775000
XOM 68.430000 -0.760000
TWX



Intraday Commodities
@CZ9

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  368'2
Change:  -3'0
Bid:  368'0
Ask:  368'2
Today's High:  371'6
Today's Low:  368'0
Volume:  140,175
Open:  371'0
Settle:  371'2
Prev:  371'2
Contract High: 
Contract Low: 
Updated:  Nov-18-2019
12:56:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Thursday, October 17, 2019 10:14AM CST
Ethanol inventory in the United States moved off the lowest level in two years, up over 4% in the second week of October as ethanol plant production increased for a third straight week.

Wednesday, October 23, 2019 10:36AM CST

Thursday, November 14, 2019 10:53AM CST


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN